Omnicell, Inc. (FRA:OC9)
Germany · Delayed Price · Currency is EUR 33.40
+1.80 (5.70%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:OC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 5.70% | 100 |
| Oct 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Oct 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Oct 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 19, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 1.28% | - |
| Oct 16, 2026 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Oct 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Oct 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Oct 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 12, 2026 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 1.86% | - |
| Oct 9, 2026 | 30.60 | 32.20 | 30.60 | 32.20 | 32.20 | 4.55% | 100 |
| Oct 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Oct 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 5, 2026 | 29.40 | 30.60 | 29.40 | 30.60 | 30.60 | 3.38% | - |
| Oct 2, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -0.67% | - |
| Oct 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Sep 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 28, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 0.68% | - |
| Sep 25, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 1.39% | - |
| Sep 24, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - | - |
| Sep 23, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | - | - |
| Sep 22, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 3.60% | - |
| Sep 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 18, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 17, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | - |
| Sep 16, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | -0.71% | - |
| Sep 15, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Sep 14, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 2.14% | - |
| Sep 11, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 2.19% | - |
| Sep 10, 2026 | 28.60 | 28.60 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Sep 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Sep 8, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 1.40% | - |
| Sep 7, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Sep 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Sep 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Sep 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Sep 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Aug 31, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 5.63% | - |
| Aug 28, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -0.70% | - |
| Aug 27, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 2.14% | - |
| Aug 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Aug 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Aug 21, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | -1.31% | - |
| Aug 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Aug 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Aug 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 17, 2026 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | -4.37% | - |